Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intelgenx Technologies Corp (OP: IGXT )

0.1590 -0.0110 (-6.47%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2024 0.1654 0.1654 0.1586 0.1590 15,607 -0.01(-6.47%)
May 09, 2024 0.1556 0.1705 0.1511 0.1700 79,161 +0.01(+8.90%)
May 08, 2024 0.1800 0.1800 0.1501 0.1561 429,966 -0.03(-17.84%)
May 07, 2024 0.1900 0.1900 0.1700 0.1900 23,552 +0.00(+0.00%)
May 06, 2024 0.1603 0.1900 0.1603 0.1900 223,211 +0.03(+17.36%)
May 03, 2024 0.1780 0.1799 0.1588 0.1619 136,907 -0.02(-9.30%)
May 02, 2024 0.1784 0.1800 0.1775 0.1785 34,778 -0.00(-0.83%)
May 01, 2024 0.1772 0.1800 0.1700 0.1800 191,667 +0.02(+11.04%)
Apr 30, 2024 0.1600 0.1795 0.1536 0.1621 165,658 +0.00(+1.31%)
Apr 29, 2024 0.1700 0.1700 0.1464 0.1600 442,571 -0.00(-2.44%)
Apr 26, 2024 0.1675 0.1800 0.1501 0.1640 60,179 -0.00(-1.56%)
Apr 25, 2024 0.1676 0.1800 0.1500 0.1666 149,612 +0.02(+11.07%)
Apr 24, 2024 0.1500 0.1690 0.1500 0.1500 81,018 -0.01(-8.48%)
Apr 23, 2024 0.1650 0.1650 0.1396 0.1639 398,613 -0.01(-3.53%)
Apr 22, 2024 0.1750 0.1750 0.1550 0.1699 43,904 +0.00(+2.97%)
Apr 19, 2024 0.1550 0.1703 0.1550 0.1650 53,282 -0.01(-2.94%)
Apr 18, 2024 0.1750 0.1750 0.1650 0.1700 73,325 +0.01(+6.25%)
Apr 17, 2024 0.1800 0.1800 0.1550 0.1600 47,480 -0.02(-11.11%)
Apr 16, 2024 0.1700 0.1800 0.1649 0.1800 46,967 +0.01(+5.88%)
Apr 15, 2024 0.1631 0.1730 0.1631 0.1700 36,604 -0.02(-8.16%)
Apr 12, 2024 0.1773 0.1851 0.1631 0.1851 71,484 +0.00(+2.61%)
Apr 11, 2024 0.1773 0.1900 0.1773 0.1804 33,415 -0.01(-3.53%)
Apr 10, 2024 0.1835 0.1900 0.1835 0.1870 28,205 +0.01(+3.72%)
Apr 09, 2024 0.1674 0.1844 0.1630 0.1803 138,268 +0.01(+3.62%)
Apr 08, 2024 0.1602 0.1740 0.1553 0.1740 71,125 +0.00(+2.96%)
Apr 05, 2024 0.1900 0.1900 0.1680 0.1690 438,100 -0.02(-8.65%)
Apr 04, 2024 0.1778 0.1900 0.1750 0.1850 161,470 +0.01(+5.71%)
Apr 03, 2024 0.1741 0.1790 0.1681 0.1750 27,769 +0.01(+4.17%)
Apr 02, 2024 0.1850 0.1850 0.1680 0.1680 152,010 -0.00(-2.61%)
Apr 01, 2024 0.1853 0.1900 0.1725 0.1725 117,081 -0.00(-1.99%)
Mar 28, 2024 0.1750 0.1820 0.1750 0.1760 46,392 -0.01(-4.35%)
Mar 27, 2024 0.1721 0.1840 0.1601 0.1840 50,727 +0.01(+6.98%)
Mar 26, 2024 0.1746 0.1820 0.1720 0.1720 66,260 +0.00(+2.08%)
Mar 25, 2024 0.1690 0.1800 0.1628 0.1685 135,833 +0.01(+5.31%)
Mar 22, 2024 0.1713 0.1713 0.1530 0.1600 17,130 -0.00(-1.66%)
Mar 21, 2024 0.1530 0.1699 0.1530 0.1627 112,475 +0.01(+4.56%)
Mar 20, 2024 0.1547 0.1642 0.1516 0.1556 30,976 -0.01(-5.24%)
Mar 19, 2024 0.1551 0.1658 0.1551 0.1642 33,431 -0.01(-3.41%)
Mar 18, 2024 0.1606 0.1713 0.1500 0.1700 470,164 +0.00(+2.84%)
Mar 15, 2024 0.1606 0.1686 0.1606 0.1653 49,067 +0.00(+0.00%)
Mar 14, 2024 0.1606 0.1668 0.1606 0.1653 17,500 +0.00(+2.35%)
Mar 13, 2024 0.1644 0.1672 0.1606 0.1615 44,989 -0.00(-2.30%)
Mar 12, 2024 0.1640 0.1680 0.1640 0.1653 12,785 -0.00(-0.42%)
Mar 11, 2024 0.1740 0.1740 0.1600 0.1660 59,959 -0.01(-6.21%)
Mar 08, 2024 0.1699 0.1800 0.1640 0.1770 318,558 +0.02(+13.61%)
Mar 07, 2024 0.1600 0.1650 0.1528 0.1558 123,533 -0.00(-2.44%)
Mar 06, 2024 0.1635 0.1650 0.1544 0.1597 55,437 +0.00(+0.88%)
Mar 05, 2024 0.1700 0.1700 0.1511 0.1583 14,160 -0.01(-6.88%)
Mar 04, 2024 0.1580 0.1700 0.1505 0.1700 95,479 +0.01(+8.28%)
Mar 01, 2024 0.1600 0.1650 0.1505 0.1570 196,935 -0.00(-0.88%)
Feb 29, 2024 0.1462 0.1584 0.1461 0.1584 54,327 +0.00(+0.89%)
Feb 28, 2024 0.1401 0.1570 0.1401 0.1570 45,653 +0.01(+6.22%)
Feb 27, 2024 0.1450 0.1530 0.1400 0.1478 88,016 +0.00(+1.79%)
Feb 26, 2024 0.1403 0.1530 0.1390 0.1452 59,158 -0.00(-0.89%)
Feb 23, 2024 0.1393 0.1498 0.1393 0.1465 61,173 -0.00(-0.75%)
Feb 22, 2024 0.1358 0.1570 0.1310 0.1476 95,075 +0.00(+1.23%)
Feb 21, 2024 0.1550 0.1584 0.1458 0.1458 62,540 -0.01(-5.94%)
Feb 20, 2024 0.1457 0.1550 0.1457 0.1550 42,193 +0.01(+3.33%)
Feb 16, 2024 0.1500 0.1500 0.1456 0.1500 45,003 +0.01(+3.45%)
Feb 15, 2024 0.1400 0.1527 0.1400 0.1450 172,420 -0.00(-2.36%)
Feb 14, 2024 0.1384 0.1490 0.1384 0.1485 12,928 +0.01(+6.00%)
Feb 13, 2024 0.1580 0.1580 0.1400 0.1401 36,838 -0.01(-6.60%)
Feb 12, 2024 0.1430 0.1590 0.1430 0.1500 52,600 +0.01(+4.90%)
Feb 09, 2024 0.1363 0.1564 0.1363 0.1430 47,878 -0.01(-4.67%)
Feb 08, 2024 0.1401 0.1605 0.1401 0.1500 76,422 -0.00(-0.33%)
Feb 07, 2024 0.1505 0.1553 0.1505 0.1505 34,944 -0.01(-5.94%)
Feb 06, 2024 0.1423 0.1600 0.1400 0.1600 95,373 +0.01(+4.30%)
Feb 05, 2024 0.1431 0.1583 0.1429 0.1534 22,833 +0.01(+4.50%)
Feb 02, 2024 0.1260 0.1599 0.1260 0.1468 86,196 -0.01(-5.90%)
Feb 01, 2024 0.1545 0.1600 0.1420 0.1560 161,705 +0.01(+3.38%)
Jan 31, 2024 0.1547 0.1628 0.1400 0.1509 98,419 -0.00(-0.07%)
Jan 30, 2024 0.1492 0.1521 0.1351 0.1510 24,422 +0.00(+1.21%)
Jan 29, 2024 0.1352 0.1575 0.1352 0.1492 32,774 +0.01(+7.73%)
Jan 26, 2024 0.1400 0.1420 0.1305 0.1385 116,596 -0.00(-1.98%)
Jan 25, 2024 0.1450 0.1450 0.1305 0.1413 164,821 -0.00(-2.55%)
Jan 24, 2024 0.1515 0.1601 0.1400 0.1450 161,067 -0.01(-5.35%)
Jan 23, 2024 0.1500 0.1642 0.1500 0.1532 35,252 -0.01(-7.43%)
Jan 22, 2024 0.1381 0.1800 0.1381 0.1655 47,678 +0.01(+3.44%)
Jan 19, 2024 0.1519 0.1618 0.1401 0.1600 94,550 +0.01(+6.67%)
Jan 18, 2024 0.1659 0.1760 0.1350 0.1500 259,383 -0.02(-11.76%)
Jan 17, 2024 0.1750 0.1800 0.1658 0.1700 86,744 +0.00(+2.47%)
Jan 16, 2024 0.1925 0.1940 0.1610 0.1659 140,471 -0.01(-5.20%)
Jan 12, 2024 0.1620 0.1800 0.1610 0.1750 103,947 +0.01(+8.70%)
Jan 11, 2024 0.1563 0.1990 0.1400 0.1610 169,816 +0.01(+8.56%)
Jan 10, 2024 0.1430 0.1700 0.1410 0.1483 95,606 -0.01(-8.51%)
Jan 09, 2024 0.1400 0.1699 0.1388 0.1621 400,620 +0.03(+19.54%)
Jan 08, 2024 0.1385 0.1405 0.1345 0.1356 39,435 -0.00(-2.09%)
Jan 05, 2024 0.1396 0.1413 0.1340 0.1385 18,509 -0.00(-0.43%)
Jan 04, 2024 0.1441 0.1500 0.1350 0.1391 8,838 -0.01(-4.00%)
Jan 03, 2024 0.1368 0.1500 0.1325 0.1449 50,590 +0.00(+1.33%)
Jan 02, 2024 0.1425 0.1470 0.1300 0.1430 73,606 +0.00(+3.55%)
Dec 29, 2023 0.1239 0.1383 0.1178 0.1381 75,677 +0.01(+5.42%)
Dec 28, 2023 0.1415 0.1415 0.1100 0.1310 285,763 +0.00(+0.00%)
Dec 27, 2023 0.1280 0.1500 0.1171 0.1310 333,953 +0.00(+1.95%)
Dec 26, 2023 0.1020 0.1399 0.1020 0.1285 250,508 -0.01(-5.24%)
Dec 22, 2023 0.1300 0.1400 0.1202 0.1356 221,471 +0.00(+2.96%)
Dec 21, 2023 0.1300 0.1317 0.1250 0.1317 25,591 +0.00(+1.31%)
Dec 20, 2023 0.1242 0.1400 0.1225 0.1300 47,511 +0.00(+3.59%)
Dec 19, 2023 0.1250 0.1334 0.1250 0.1255 120,956 +0.00(+2.95%)
Dec 18, 2023 0.1288 0.1320 0.1219 0.1219 48,410 -0.01(-7.65%)
Dec 15, 2023 0.1325 0.1522 0.1320 0.1320 21,880 -0.00(-3.01%)
Dec 14, 2023 0.1250 0.1418 0.1250 0.1361 37,201 -0.00(-2.79%)
Dec 13, 2023 0.1400 0.1418 0.1400 0.1400 25,000 +0.00(+0.00%)
Dec 12, 2023 0.1430 0.1450 0.1400 0.1400 39,479 +0.00(+0.00%)
Dec 11, 2023 0.1400 0.1410 0.1400 0.1400 8,150 -0.01(-5.08%)
Dec 08, 2023 0.1500 0.1500 0.1372 0.1475 17,083 +0.01(+3.95%)
Dec 07, 2023 0.1372 0.1602 0.1372 0.1419 49,526 +0.00(+0.92%)
Dec 06, 2023 0.1406 0.1491 0.1406 0.1406 22,458 -0.00(-3.37%)
Dec 05, 2023 0.1506 0.1700 0.1402 0.1455 27,974 +0.01(+3.93%)
Dec 04, 2023 0.1343 0.1455 0.1288 0.1400 78,988 +0.01(+4.24%)
Dec 01, 2023 0.1250 0.1380 0.1250 0.1343 16,444 +0.00(+0.98%)
Nov 30, 2023 0.1343 0.1380 0.1298 0.1330 57,180 -0.00(-0.75%)
Nov 29, 2023 0.1440 0.1500 0.1340 0.1340 141,618 -0.01(-9.15%)
Nov 28, 2023 0.1535 0.1539 0.1450 0.1475 111,864 -0.01(-3.28%)
Nov 27, 2023 0.1530 0.1540 0.1525 0.1525 27,630 -0.00(-0.46%)
Nov 24, 2023 0.1508 0.1549 0.1508 0.1532 20,168 +0.00(+0.59%)
Nov 22, 2023 0.1530 0.1538 0.1450 0.1523 47,387 -0.00(-1.49%)
Nov 21, 2023 0.1500 0.1650 0.1500 0.1546 171,280 +0.00(+2.93%)
Nov 20, 2023 0.1400 0.1560 0.1330 0.1502 153,486 +0.01(+7.29%)
Nov 17, 2023 0.1400 0.1422 0.1400 0.1400 33,252 +0.00(+3.32%)
Nov 16, 2023 0.1359 0.1365 0.1350 0.1355 21,251 +0.00(+1.65%)
Nov 15, 2023 0.1375 0.1375 0.1330 0.1333 62,350 -0.00(-0.30%)
Nov 14, 2023 0.1350 0.1375 0.1260 0.1337 79,332 +0.01(+6.70%)
Nov 13, 2023 0.1160 0.1255 0.1120 0.1253 43,413 +0.00(+0.00%)
Nov 10, 2023 0.1170 0.1415 0.1050 0.1253 527,500 -0.01(-5.79%)
Nov 09, 2023 0.1050 0.1500 0.1050 0.1330 50,380 -0.01(-6.34%)
Nov 08, 2023 0.1340 0.1485 0.1340 0.1420 15,124 +0.01(+5.19%)
Nov 07, 2023 0.1400 0.1500 0.1350 0.1350 42,000 -0.01(-3.57%)
Nov 06, 2023 0.1500 0.1500 0.1300 0.1400 82,055 -0.00(-3.45%)
Nov 03, 2023 0.1500 0.1500 0.1400 0.1450 83,885 +0.02(+13.99%)
Nov 02, 2023 0.1200 0.1485 0.1150 0.1272 377,122 +0.01(+6.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.